Australia markets close in 5 hours 8 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.20-5.40 (-4.63%)
At close: 4:00PM EDT

112.00 +0.80 (0.72%)
After hours: 7:51PM EDT

In the money
Show:ListStraddle
Strike:310.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120C003100002020-08-27 9:54AM EDT2020-11-20200.60189.70194.000.00-21450.00%
AAPL201218C003100002020-08-26 9:41AM EDT2020-12-18200.28191.45193.25+0.01+0.00%11,3910.00%
AAPL210115C003100002020-08-28 3:56PM EDT2021-01-15193.35191.45195.25-1.95-1.00%567,8750.00%
AAPL210319C003100002020-08-28 11:50AM EDT2021-03-19198.88194.85197.15+7.32+3.82%31,3010.00%
AAPL210618C003100002020-08-28 3:54PM EDT2021-06-18201.46198.25200.65+0.38+0.19%79880.00%
AAPL210917C003100002020-08-28 3:47PM EDT2021-09-17207.67201.10203.60+3.97+1.95%33390.00%
AAPL220121C003100002020-08-27 3:43PM EDT2022-01-21208.96204.65209.00-0.01-0.00%61,3260.00%
AAPL220617C003100002020-08-26 11:00AM EDT2022-06-17211.07209.45213.50-2.93-1.37%19550.00%
AAPL220916C003100002020-08-28 2:00PM EDT2022-09-16215.66212.75217.00-2.40-1.10%41270.00%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL201120P003100002020-08-28 11:11AM EDT2020-11-202.702.622.78-0.04-1.46%645410.00%
AAPL201218P003100002020-08-28 2:08PM EDT2020-12-183.353.253.55-0.05-1.47%41,0450.00%
AAPL210115P003100002020-08-28 3:38PM EDT2021-01-154.554.504.85-0.15-3.19%44,5200.00%
AAPL210319P003100002020-08-27 12:45PM EDT2021-03-197.326.957.40+0.02+0.27%1800.00%
AAPL210416P003100002020-08-28 11:22AM EDT2021-04-168.056.408.85+0.70+9.52%88340.00%
AAPL210618P003100002020-08-26 12:03PM EDT2021-06-1810.1610.6011.15+0.01+0.10%21,0510.00%
AAPL210917P003100002020-08-27 2:25PM EDT2021-09-1714.2813.8014.40+0.01+0.07%12670.00%
AAPL220121P003100002020-08-25 9:31AM EDT2022-01-2118.0018.1518.950.00-37990.00%
AAPL220617P003100002020-08-17 10:42AM EDT2022-06-1723.4423.1024.15-0.01-0.04%13580.00%
AAPL220916P003100002020-08-24 1:31PM EDT2022-09-1625.4026.4027.350.00-127850.00%